Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.02 | 15.24 | 14.72 | 15.22 | 2,589,567 | -0.19(-1.23%) |
Aug 28, 2009 | 15.65 | 15.90 | 15.27 | 15.41 | 1,781,338 | -0.04(-0.26%) |
Aug 27, 2009 | 15.41 | 15.65 | 14.96 | 15.45 | 1,949,389 | -0.14(-0.90%) |
Aug 26, 2009 | 15.56 | 15.73 | 15.29 | 15.59 | 1,797,573 | -0.15(-0.95%) |
Aug 25, 2009 | 16.08 | 16.49 | 15.45 | 15.74 | 5,760,493 | -1.14(-6.75%) |
Aug 24, 2009 | 16.94 | 17.17 | 16.79 | 16.88 | 2,682,131 | +0.11(+0.66%) |
Aug 21, 2009 | 15.97 | 16.82 | 15.97 | 16.77 | 3,235,721 | +0.90(+5.67%) |
Aug 20, 2009 | 15.40 | 15.92 | 15.33 | 15.87 | 2,414,315 | +0.43(+2.78%) |
Aug 19, 2009 | 15.01 | 15.70 | 14.86 | 15.44 | 2,593,437 | +0.23(+1.51%) |
Aug 18, 2009 | 14.80 | 15.32 | 14.76 | 15.21 | 2,578,035 | +0.11(+0.73%) |
Aug 17, 2009 | 15.30 | 15.35 | 14.72 | 15.10 | 3,288,200 | -0.58(-3.70%) |
Aug 14, 2009 | 16.31 | 16.37 | 15.46 | 15.68 | 2,350,685 | -0.58(-3.57%) |
Aug 13, 2009 | 16.36 | 16.41 | 15.88 | 16.26 | 2,071,036 | +0.19(+1.18%) |
Aug 12, 2009 | 15.69 | 16.24 | 15.69 | 16.07 | 2,608,648 | +0.27(+1.71%) |
Aug 11, 2009 | 16.28 | 16.43 | 15.80 | 15.80 | 1,532,461 | -0.68(-4.13%) |
Aug 10, 2009 | 16.20 | 16.60 | 16.20 | 16.48 | 1,830,742 | +0.12(+0.73%) |
Aug 07, 2009 | 16.59 | 16.84 | 16.16 | 16.36 | 2,725,070 | -0.07(-0.43%) |
Aug 06, 2009 | 16.90 | 17.09 | 16.24 | 16.43 | 2,178,168 | -0.51(-3.01%) |
Aug 05, 2009 | 17.31 | 17.39 | 16.89 | 16.94 | 1,987,283 | -0.47(-2.70%) |
Aug 04, 2009 | 17.51 | 17.72 | 17.19 | 17.41 | 2,616,396 | -0.26(-1.47%) |
Aug 03, 2009 | 16.98 | 17.78 | 16.90 | 17.67 | 2,449,489 | +1.07(+6.45%) |
Jul 31, 2009 | 16.13 | 16.79 | 15.90 | 16.60 | 2,086,759 | +0.33(+2.03%) |
Jul 30, 2009 | 16.18 | 16.40 | 15.81 | 16.27 | 2,812,844 | +0.50(+3.17%) |
Jul 29, 2009 | 15.90 | 15.90 | 15.36 | 15.77 | 3,066,826 | -0.48(-2.95%) |
Jul 28, 2009 | 16.19 | 16.39 | 15.76 | 16.25 | 2,901,409 | -0.14(-0.85%) |
Jul 27, 2009 | 16.15 | 16.45 | 16.06 | 16.39 | 2,439,759 | +0.19(+1.17%) |
Jul 24, 2009 | 15.51 | 16.22 | 15.51 | 16.20 | 1,120 | +0.35(+2.21%) |
Jul 23, 2009 | 15.36 | 15.94 | 15.29 | 15.85 | 2,723,285 | +0.41(+2.66%) |
Jul 22, 2009 | 15.63 | 15.74 | 15.18 | 15.44 | 2,715,753 | -0.56(-3.50%) |
Jul 21, 2009 | 15.90 | 16.07 | 15.55 | 16.00 | 4,951,812 | +0.44(+2.83%) |
Jul 20, 2009 | 15.16 | 15.60 | 15.11 | 15.56 | 2,859,500 | +0.64(+4.29%) |
Jul 17, 2009 | 14.66 | 15.12 | 14.38 | 14.92 | 3,072,800 | +0.22(+1.50%) |
Jul 16, 2009 | 14.29 | 14.81 | 14.02 | 14.70 | 2,425,500 | +0.40(+2.80%) |
Jul 15, 2009 | 14.13 | 14.48 | 14.09 | 14.30 | 3,420,800 | +0.71(+5.22%) |
Jul 14, 2009 | 13.43 | 13.68 | 13.28 | 13.59 | 2,034,800 | +0.34(+2.57%) |
Jul 13, 2009 | 12.78 | 13.25 | 12.74 | 13.25 | 2,386,444 | +0.20(+1.53%) |
Jul 10, 2009 | 12.88 | 13.20 | 12.45 | 13.05 | 3,319,429 | -0.03(-0.23%) |
Jul 09, 2009 | 13.07 | 13.35 | 12.85 | 13.08 | 4,789,403 | +0.31(+2.43%) |
Jul 08, 2009 | 12.88 | 13.14 | 12.46 | 12.77 | 5,028,388 | -0.23(-1.77%) |
Jul 07, 2009 | 13.48 | 13.49 | 12.96 | 13.00 | 5,155,971 | -0.48(-3.56%) |
Jul 06, 2009 | 13.61 | 13.61 | 12.87 | 13.48 | 6,989,845 | -0.35(-2.53%) |
Jul 02, 2009 | 14.41 | 14.47 | 13.83 | 13.83 | 3,967,846 | -0.87(-5.92%) |
Jul 01, 2009 | 15.05 | 15.23 | 14.64 | 14.70 | 3,726,762 | -0.03(-0.20%) |
Jun 30, 2009 | 14.85 | 15.27 | 14.24 | 14.73 | 4,629,020 | -0.21(-1.41%) |
Jun 29, 2009 | 15.12 | 15.28 | 14.66 | 14.94 | 5,644,458 | -0.10(-0.66%) |
Jun 26, 2009 | 14.70 | 15.07 | 14.41 | 15.04 | 6,375,573 | +0.26(+1.76%) |
Jun 25, 2009 | 14.53 | 14.90 | 14.46 | 14.78 | 3,682,125 | +0.48(+3.36%) |
Jun 24, 2009 | 14.11 | 14.54 | 13.85 | 14.30 | 2,959,793 | +0.32(+2.29%) |
Jun 23, 2009 | 14.15 | 14.32 | 13.54 | 13.98 | 5,020,358 | +0.01(+0.07%) |
Jun 22, 2009 | 14.35 | 14.35 | 13.39 | 13.97 | 5,466,749 | -0.79(-5.35%) |
Jun 19, 2009 | 15.06 | 15.16 | 14.64 | 14.76 | 3,533,496 | +0.04(+0.27%) |
Jun 18, 2009 | 15.00 | 15.14 | 14.48 | 14.72 | 3,625,908 | -0.35(-2.32%) |
Jun 17, 2009 | 15.54 | 15.58 | 14.78 | 15.07 | 3,463,445 | -0.54(-3.46%) |
Jun 16, 2009 | 16.54 | 16.70 | 15.59 | 15.61 | 3,142,445 | -0.69(-4.23%) |
Jun 15, 2009 | 16.56 | 16.89 | 16.07 | 16.30 | 2,089,645 | -0.67(-3.95%) |
Jun 12, 2009 | 17.15 | 17.32 | 16.70 | 16.97 | 3,702,885 | -0.60(-3.41%) |
Jun 11, 2009 | 17.13 | 17.87 | 16.75 | 17.57 | 3,120,777 | +0.71(+4.21%) |
Jun 10, 2009 | 17.00 | 17.01 | 16.24 | 16.86 | 3,485,303 | +0.36(+2.18%) |
Jun 09, 2009 | 16.56 | 16.90 | 16.25 | 16.50 | 3,823,241 | +0.18(+1.10%) |
Jun 08, 2009 | 16.28 | 16.53 | 16.07 | 16.32 | 3,254,047 | -0.62(-3.66%) |
Jun 05, 2009 | 17.00 | 17.21 | 16.52 | 16.94 | 2,619,108 | -0.01(-0.06%) |
Jun 04, 2009 | 16.56 | 17.25 | 16.56 | 16.95 | 3,252,000 | -0.02(-0.12%) |
Jun 03, 2009 | 17.81 | 17.84 | 16.57 | 16.97 | 3,261,520 | -1.24(-6.81%) |
Jun 02, 2009 | 18.32 | 18.66 | 17.93 | 18.21 | 3,525,696 | -0.25(-1.35%) |